ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
224110/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250312,160949,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18820,830,2,4.61,1248104330,67533,96.49,18100,18920,17830,23350,12600,17990,18481.21,2.95,0,7310,19330,18660,18190,17520,17050,18995,17855,27,5360,500,12230,10,1,5340000,1005,15.61,1.56,12,1.26,1206.00,12086.00,32500,20241210,-42.09,10030,20241122,87.64,22250,-15.42,20250115,16100,16.89,20250123,32500,-42.09,20241210,10030,87.64,20241122,4.30,N,224110,500,26 억,,157699,N,N,0,N,00,N
20250312,150950,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18610,620,2,3.45,1212166460,65614,93.75,18100,18920,17830,23350,12600,17990,18474.20,2.95,0,7715,19330,18660,18190,17520,17050,18995,17855,27,5360,500,12230,10,1,5340000,994,15.43,1.54,12,1.23,1206.00,12086.00,32500,20241210,-42.74,10030,20241122,85.54,22250,-16.36,20250115,16100,15.59,20250123,32500,-42.74,20241210,10030,85.54,20241122,4.30,N,224110,500,26 억,,157699,N,N,0,N,00,N
20250312,140948,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18850,860,2,4.78,1102255160,59723,85.33,18100,18920,17830,23350,12600,17990,18456.13,2.95,0,7315,19330,18660,18190,17520,17050,18995,17855,27,5360,500,12230,10,1,5340000,1007,15.63,1.56,12,1.12,1206.00,12086.00,32500,20241210,-42.00,10030,20241122,87.94,22250,-15.28,20250115,16100,17.08,20250123,32500,-42.00,20241210,10030,87.94,20241122,4.30,N,224110,500,26 억,,157699,N,N,0,N,00,N
20250312,130949,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18600,610,2,3.39,936275880,50848,72.65,18100,18850,17830,23350,12600,17990,18413.23,2.95,0,4278,19330,18660,18190,17520,17050,18995,17855,27,5360,500,12230,10,1,5340000,993,15.42,1.54,12,0.95,1206.00,12086.00,32500,20241210,-42.77,10030,20241122,85.44,22250,-16.40,20250115,16100,15.53,20250123,32500,-42.77,20241210,10030,85.44,20241122,4.30,N,224110,500,26 억,,157699,N,N,0,N,00,N
20250312,120951,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18790,800,2,4.45,845616230,46003,65.73,18100,18850,17830,23350,12600,17990,18381.76,2.95,0,4732,19330,18660,18190,17520,17050,18995,17855,27,5360,500,12230,10,1,5340000,1003,15.58,1.55,12,0.86,1206.00,12086.00,32500,20241210,-42.18,10030,20241122,87.34,22250,-15.55,20250115,16100,16.71,20250123,32500,-42.18,20241210,10030,87.34,20241122,4.30,N,224110,500,26 억,,157699,N,N,0,N,00,N
20250312,110944,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18630,640,2,3.56,619198215,33908,48.45,18100,18700,17830,23350,12600,17990,18261.12,2.95,0,1454,19330,18660,18190,17520,17050,18995,17855,27,5360,500,12230,10,1,5340000,995,15.45,1.54,12,0.63,1206.00,12086.00,32500,20241210,-42.68,10030,20241122,85.74,22250,-16.27,20250115,16100,15.71,20250123,32500,-42.68,20241210,10030,85.74,20241122,4.30,N,224110,500,26 억,,157699,N,N,0,N,00,N
20250312,100946,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18290,300,2,1.67,467886975,25719,36.75,18100,18430,17830,23350,12600,17990,18192.27,2.95,0,1054,19330,18660,18190,17520,17050,18995,17855,27,5360,500,12230,10,1,5340000,977,15.17,1.51,12,0.48,1206.00,12086.00,32500,20241210,-43.72,10030,20241122,82.35,22250,-17.80,20250115,16100,13.60,20250123,32500,-43.72,20241210,10030,82.35,20241122,4.30,N,224110,500,26 억,,157699,N,N,0,N,00,N
20250312,090953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18110,120,2,0.67,142530130,7878,11.26,18100,18410,17830,23350,12600,17990,18092.17,2.95,0,86,19330,18660,18190,17520,17050,18995,17855,27,5360,500,12230,10,1,5340000,967,15.02,1.50,12,0.15,1206.00,12086.00,32500,20241210,-44.28,10030,20241122,80.56,22250,-18.61,20250115,16100,12.48,20250123,32500,-44.28,20241210,10030,80.56,20241122,4.30,N,224110,500,26 억,,157699,N,N,0,N,00,N
20250311,160941,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17990,-550,5,-2.97,1271619005,69363,64.37,17720,18860,17720,24100,12980,18540,18332.84,2.97,0,-776,19426,18982,18286,17842,17146,19205,18065,27,5560,500,12600,10,1,5340000,961,14.92,1.49,12,1.30,1206.00,12086.00,32500,20241210,-44.65,10030,20241122,79.36,22250,-19.15,20250115,16100,11.74,20250123,32500,-44.65,20241210,10030,79.36,20241122,4.08,N,224110,500,26 억,,158803,N,N,0,N,00,N
20250311,150944,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17890,-650,5,-3.51,1214405865,66186,61.42,17720,18860,17720,24100,12980,18540,18348.38,2.97,0,-1222,19426,18982,18286,17842,17146,19205,18065,27,5560,500,12600,10,1,5340000,955,14.83,1.48,12,1.24,1206.00,12086.00,32500,20241210,-44.95,10030,20241122,78.36,22250,-19.60,20250115,16100,11.12,20250123,32500,-44.95,20241210,10030,78.36,20241122,4.08,N,224110,500,26 억,,158803,N,N,0,N,00,N
20250311,140946,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18240,-300,5,-1.62,992647095,53878,50.00,17720,18860,17720,24100,12980,18540,18423.98,2.97,0,-886,19426,18982,18286,17842,17146,19205,18065,27,5560,500,12600,10,1,5340000,974,15.12,1.51,12,1.01,1206.00,12086.00,32500,20241210,-43.88,10030,20241122,81.85,22250,-18.02,20250115,16100,13.29,20250123,32500,-43.88,20241210,10030,81.85,20241122,4.08,N,224110,500,26 억,,158803,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250312 160949 57 100.00 KOSDAQ 전기·전자 N N N N N 18820 830 2 4.61 1248104330 67533 96.49 18100 18920 17830 23350 12600 17990 18481.21 2.95 0 7310 19330 18660 18190 17520 17050 18995 17855 27 5360 500 12230 10 1 5340000 1005 15.61 1.56 12 1.26 1206.00 12086.00 32500 20241210 -42.09 10030 20241122 87.64 22250 -15.42 20250115 16100 16.89 20250123 32500 -42.09 20241210 10030 87.64 20241122 4.30 N 224110 500 26 억 157699 N N 0 N 00 N
3 20250312 150950 57 100.00 KOSDAQ 전기·전자 N N N N N 18610 620 2 3.45 1212166460 65614 93.75 18100 18920 17830 23350 12600 17990 18474.20 2.95 0 7715 19330 18660 18190 17520 17050 18995 17855 27 5360 500 12230 10 1 5340000 994 15.43 1.54 12 1.23 1206.00 12086.00 32500 20241210 -42.74 10030 20241122 85.54 22250 -16.36 20250115 16100 15.59 20250123 32500 -42.74 20241210 10030 85.54 20241122 4.30 N 224110 500 26 억 157699 N N 0 N 00 N
4 20250312 140948 57 100.00 KOSDAQ 전기·전자 N N N N N 18850 860 2 4.78 1102255160 59723 85.33 18100 18920 17830 23350 12600 17990 18456.13 2.95 0 7315 19330 18660 18190 17520 17050 18995 17855 27 5360 500 12230 10 1 5340000 1007 15.63 1.56 12 1.12 1206.00 12086.00 32500 20241210 -42.00 10030 20241122 87.94 22250 -15.28 20250115 16100 17.08 20250123 32500 -42.00 20241210 10030 87.94 20241122 4.30 N 224110 500 26 억 157699 N N 0 N 00 N
5 20250312 130949 57 100.00 KOSDAQ 전기·전자 N N N N N 18600 610 2 3.39 936275880 50848 72.65 18100 18850 17830 23350 12600 17990 18413.23 2.95 0 4278 19330 18660 18190 17520 17050 18995 17855 27 5360 500 12230 10 1 5340000 993 15.42 1.54 12 0.95 1206.00 12086.00 32500 20241210 -42.77 10030 20241122 85.44 22250 -16.40 20250115 16100 15.53 20250123 32500 -42.77 20241210 10030 85.44 20241122 4.30 N 224110 500 26 억 157699 N N 0 N 00 N
6 20250312 120951 57 100.00 KOSDAQ 전기·전자 N N N N N 18790 800 2 4.45 845616230 46003 65.73 18100 18850 17830 23350 12600 17990 18381.76 2.95 0 4732 19330 18660 18190 17520 17050 18995 17855 27 5360 500 12230 10 1 5340000 1003 15.58 1.55 12 0.86 1206.00 12086.00 32500 20241210 -42.18 10030 20241122 87.34 22250 -15.55 20250115 16100 16.71 20250123 32500 -42.18 20241210 10030 87.34 20241122 4.30 N 224110 500 26 억 157699 N N 0 N 00 N
7 20250312 110944 57 100.00 KOSDAQ 전기·전자 N N N N N 18630 640 2 3.56 619198215 33908 48.45 18100 18700 17830 23350 12600 17990 18261.12 2.95 0 1454 19330 18660 18190 17520 17050 18995 17855 27 5360 500 12230 10 1 5340000 995 15.45 1.54 12 0.63 1206.00 12086.00 32500 20241210 -42.68 10030 20241122 85.74 22250 -16.27 20250115 16100 15.71 20250123 32500 -42.68 20241210 10030 85.74 20241122 4.30 N 224110 500 26 억 157699 N N 0 N 00 N
8 20250312 100946 57 100.00 KOSDAQ 전기·전자 N N N N N 18290 300 2 1.67 467886975 25719 36.75 18100 18430 17830 23350 12600 17990 18192.27 2.95 0 1054 19330 18660 18190 17520 17050 18995 17855 27 5360 500 12230 10 1 5340000 977 15.17 1.51 12 0.48 1206.00 12086.00 32500 20241210 -43.72 10030 20241122 82.35 22250 -17.80 20250115 16100 13.60 20250123 32500 -43.72 20241210 10030 82.35 20241122 4.30 N 224110 500 26 억 157699 N N 0 N 00 N
9 20250312 090953 57 100.00 KOSDAQ 전기·전자 N N N N N 18110 120 2 0.67 142530130 7878 11.26 18100 18410 17830 23350 12600 17990 18092.17 2.95 0 86 19330 18660 18190 17520 17050 18995 17855 27 5360 500 12230 10 1 5340000 967 15.02 1.50 12 0.15 1206.00 12086.00 32500 20241210 -44.28 10030 20241122 80.56 22250 -18.61 20250115 16100 12.48 20250123 32500 -44.28 20241210 10030 80.56 20241122 4.30 N 224110 500 26 억 157699 N N 0 N 00 N
10 20250311 160941 57 100.00 KOSDAQ 전기·전자 N N N N N 17990 -550 5 -2.97 1271619005 69363 64.37 17720 18860 17720 24100 12980 18540 18332.84 2.97 0 -776 19426 18982 18286 17842 17146 19205 18065 27 5560 500 12600 10 1 5340000 961 14.92 1.49 12 1.30 1206.00 12086.00 32500 20241210 -44.65 10030 20241122 79.36 22250 -19.15 20250115 16100 11.74 20250123 32500 -44.65 20241210 10030 79.36 20241122 4.08 N 224110 500 26 억 158803 N N 0 N 00 N
11 20250311 150944 57 100.00 KOSDAQ 전기·전자 N N N N N 17890 -650 5 -3.51 1214405865 66186 61.42 17720 18860 17720 24100 12980 18540 18348.38 2.97 0 -1222 19426 18982 18286 17842 17146 19205 18065 27 5560 500 12600 10 1 5340000 955 14.83 1.48 12 1.24 1206.00 12086.00 32500 20241210 -44.95 10030 20241122 78.36 22250 -19.60 20250115 16100 11.12 20250123 32500 -44.95 20241210 10030 78.36 20241122 4.08 N 224110 500 26 억 158803 N N 0 N 00 N
12 20250311 140946 57 100.00 KOSDAQ 전기·전자 N N N N N 18240 -300 5 -1.62 992647095 53878 50.00 17720 18860 17720 24100 12980 18540 18423.98 2.97 0 -886 19426 18982 18286 17842 17146 19205 18065 27 5560 500 12600 10 1 5340000 974 15.12 1.51 12 1.01 1206.00 12086.00 32500 20241210 -43.88 10030 20241122 81.85 22250 -18.02 20250115 16100 13.29 20250123 32500 -43.88 20241210 10030 81.85 20241122 4.08 N 224110 500 26 억 158803 N N 0 N 00 N